stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190900,378590319,747,747,747,747,14555
20230704,190800,378590319,747,747,747,747,0
20230704,190700,378590319,747,747,747,747,0
20230704,190600,378590319,747,747,747,747,0
20230704,190500,378590319,747,747,747,747,0
20230704,190400,378590319,747,747,747,747,0
20230704,190300,378590319,747,747,747,747,0
20230704,190200,378590319,747,747,747,747,0
20230704,190100,378590319,747,747,747,747,0
20230704,190000,378590319,747,747,747,747,0
20230704,185900,378590319,747,747,747,747,0
20230704,185800,378590319,747,747,747,747,0
20230704,185700,378590319,747,747,747,747,0
20230704,185600,378590319,747,747,747,747,0
20230704,185500,378590319,747,747,747,747,0
20230704,185400,378590319,747,747,747,747,0
20230704,185300,378590319,747,747,747,747,0
20230704,185200,378590319,747,747,747,747,0
20230704,185100,378590319,747,747,747,747,0
20230704,185000,378590319,747,747,747,747,0
20230704,184900,378590319,747,747,747,747,0
20230704,184800,378590319,747,747,747,747,0
20230704,184700,378590319,747,747,747,747,0
20230704,184600,378590319,747,747,747,747,0
20230704,184500,378590319,747,747,747,747,0
20230704,184400,378590319,747,747,747,747,0
20230704,184300,378590319,747,747,747,747,0
20230704,184200,378590319,747,747,747,747,0
20230704,184100,378590319,747,747,747,747,0
20230704,184000,378590319,747,747,747,747,0
20230704,183900,378590319,747,747,747,747,14555
20230704,183800,378590319,747,747,747,747,0
20230704,183700,378590319,747,747,747,747,0
20230704,183600,378590319,747,747,747,747,0
20230704,183500,378590319,747,747,747,747,0
20230704,183400,378590319,747,747,747,747,0
20230704,183300,378590319,747,747,747,747,0
20230704,183200,378590319,747,747,747,747,0
20230704,183100,378590319,747,747,747,747,0
20230704,183000,378590319,747,747,747,747,0
20230704,182900,378590319,747,747,747,747,0
20230704,182800,378590319,747,747,747,747,0
20230704,182700,378590319,747,747,747,747,0
20230704,182600,378590319,747,747,747,747,0
20230704,182500,378590319,747,747,747,747,0
20230704,182400,378590319,747,747,747,747,0
20230704,182300,378590319,747,747,747,747,0
20230704,182200,378590319,747,747,747,747,0
20230704,182100,378590319,747,747,747,747,0
20230704,182000,378590319,747,747,747,747,0
20230704,181900,378590319,747,747,747,747,0
20230704,181800,378590319,747,747,747,747,0
20230704,181700,378590319,747,747,747,747,0
20230704,181600,378590319,747,747,747,747,0
20230704,181500,378590319,747,747,747,747,0
20230704,181400,378590319,747,747,747,747,0
20230704,181300,378590319,747,747,747,747,0
20230704,181200,378590319,747,747,747,747,0
20230704,181100,378590319,747,747,747,747,0
20230704,181000,378590319,747,747,747,747,0
20230704,180900,378590319,747,747,747,747,14555
20230704,180800,378590319,747,747,747,747,0
20230704,180700,378590319,747,747,747,747,0
20230704,180600,378590319,747,747,747,747,0
20230704,180500,378590319,747,747,747,747,0
20230704,180400,378590319,747,747,747,747,0
20230704,180300,378590319,747,747,747,747,0
20230704,180200,378590319,747,747,747,747,0
20230704,180100,378590319,747,747,747,747,0
20230704,180000,378590319,747,747,747,747,0
20230704,175900,378590319,747,747,747,747,0
20230704,175800,378590319,747,747,747,747,0
20230704,175700,378590319,747,747,747,747,0
20230704,175600,378590319,747,747,747,747,0
20230704,175500,378590319,747,747,747,747,0
20230704,175400,378590319,747,747,747,747,0
20230704,175300,378590319,747,747,747,747,0
20230704,175200,378590319,747,747,747,747,0
20230704,175100,378590319,747,747,747,747,0
20230704,175000,378590319,747,747,747,747,0
20230704,174900,378590319,747,747,747,747,0
20230704,174800,378590319,747,747,747,747,0
20230704,174700,378590319,747,747,747,747,0
20230704,174600,378590319,747,747,747,747,0
20230704,174500,378590319,747,747,747,747,0
20230704,174400,378590319,747,747,747,747,0
20230704,174300,378590319,747,747,747,747,0
20230704,174200,378590319,747,747,747,747,0
20230704,174100,378590319,747,747,747,747,0
20230704,174000,378590319,747,747,747,747,0
20230704,173900,378590319,747,747,747,747,14555
20230704,173800,378590319,747,747,747,747,0
20230704,173700,378590319,747,747,747,747,0
20230704,173600,378590319,747,747,747,747,0
20230704,173500,378590319,747,747,747,747,0
20230704,173400,378590319,747,747,747,747,0
20230704,173300,378590319,747,747,747,747,0
20230704,173200,378590319,747,747,747,747,0
20230704,173100,378590319,747,747,747,747,0
20230704,173000,378590319,747,747,747,747,0
20230704,172900,378590319,747,747,747,747,0
20230704,172800,378590319,747,747,747,747,0
20230704,172700,378590319,747,747,747,747,0
20230704,172600,378590319,747,747,747,747,0
20230704,172500,378590319,747,747,747,747,0
20230704,172400,378590319,747,747,747,747,0
20230704,172300,378590319,747,747,747,747,0
20230704,172200,378590319,747,747,747,747,0
20230704,172100,378590319,747,747,747,747,0
20230704,172000,378590319,747,747,747,747,0
20230704,171900,378590319,747,747,747,747,0
20230704,171800,378590319,747,747,747,747,0
20230704,171700,378590319,747,747,747,747,0
20230704,171600,378590319,747,747,747,747,0
20230704,171500,378590319,747,747,747,747,0
20230704,171400,378590319,747,747,747,747,0
20230704,171300,378590319,747,747,747,747,0
20230704,171200,378590319,747,747,747,747,0
20230704,171100,378590319,747,747,747,747,0
20230704,171000,378590319,747,747,747,747,0
20230704,170900,378590319,747,747,747,747,14555
20230704,170800,378590319,747,747,747,747,0
20230704,170700,378590319,747,747,747,747,0
20230704,170600,378590319,747,747,747,747,0
20230704,170500,378590319,747,747,747,747,0
20230704,170400,378590319,747,747,747,747,0
20230704,170300,378590319,747,747,747,747,0
20230704,170200,378590319,747,747,747,747,0
20230704,170100,378590319,747,747,747,747,0
20230704,170000,378590319,747,747,747,747,0
20230704,165900,378590319,747,747,747,747,0
20230704,165800,378590319,747,747,747,747,0
20230704,165700,378590319,747,747,747,747,0
20230704,165600,378590319,747,747,747,747,0
20230704,165500,378590319,747,747,747,747,0
20230704,165400,378590319,747,747,747,747,0
20230704,165300,378590319,747,747,747,747,0
20230704,165200,378590319,747,747,747,747,0
20230704,165100,378590319,747,747,747,747,0
20230704,165000,378590319,747,747,747,747,0
20230704,164900,378590319,747,747,747,747,0
20230704,164800,378590319,747,747,747,747,0
20230704,164700,378590319,747,747,747,747,0
20230704,164600,378590319,747,747,747,747,0
20230704,164500,378590319,747,747,747,747,0
20230704,164400,378590319,747,747,747,747,0
20230704,164300,378590319,747,747,747,747,0
20230704,164200,378590319,747,747,747,747,0
20230704,164100,378590319,747,747,747,747,0
20230704,164000,378590319,747,747,747,747,0
20230704,163900,378590319,747,747,747,747,14555
20230704,163800,378590319,747,747,747,747,0
20230704,163700,378590319,747,747,747,747,0
20230704,163600,378590319,747,747,747,747,0
20230704,163500,378590319,747,747,747,747,0
20230704,163400,378590319,747,747,747,747,0
20230704,163300,378590319,747,747,747,747,0
20230704,163200,378590319,747,747,747,747,0
20230704,163100,378590319,747,747,747,747,0
20230704,163000,378590319,747,747,747,747,0
20230704,162900,378590319,747,747,747,747,0
20230704,162800,378590319,747,747,747,747,0
20230704,162700,378590319,747,747,747,747,0
20230704,162600,378590319,747,747,747,747,0
20230704,162500,378590319,747,747,747,747,0
20230704,162400,378590319,747,747,747,747,0
20230704,162300,378590319,747,747,747,747,0
20230704,162200,378590319,747,747,747,747,0
20230704,162100,378590319,747,747,747,747,0
20230704,162000,378590319,747,747,747,747,0
20230704,161900,378590319,747,747,747,747,0
20230704,161800,378590319,747,747,747,747,0
20230704,161700,378590319,747,747,747,747,0
20230704,161600,378590319,747,747,747,747,0
20230704,161500,378590319,747,747,747,747,0
20230704,161400,378590319,747,747,747,747,0
20230704,161300,378590319,747,747,747,747,0
20230704,161200,378590319,747,747,747,747,0
20230704,161100,378590319,747,747,747,747,0
20230704,161000,378590319,747,747,747,747,0
20230704,160900,378590319,747,747,747,747,14555
20230704,160800,378590319,747,747,747,747,0
20230704,160700,378590319,747,747,747,747,0
20230704,160600,378590319,747,747,747,747,0
20230704,160500,378590319,747,747,747,747,0
20230704,160400,378590319,747,747,747,747,0
20230704,160300,378590319,747,747,747,747,0
20230704,160200,378590319,747,747,747,747,0
20230704,160100,378590319,747,747,747,747,0
20230704,160000,378590319,747,747,747,747,0
20230704,155900,378590319,747,747,747,747,0
20230704,155800,378590319,747,747,747,747,0
20230704,155700,378590319,747,747,747,747,0
20230704,155600,378590319,747,747,747,747,0
20230704,155500,378590319,747,747,747,747,0
20230704,155400,378590319,747,747,747,747,0
20230704,155300,378590319,747,747,747,747,0
20230704,155200,378590319,747,747,747,747,0
20230704,155100,378590319,747,747,747,747,0
20230704,155000,378590319,747,747,747,747,0
20230704,154900,378590319,747,747,747,747,0
20230704,154800,378590319,747,747,747,747,0
20230704,154700,378590319,747,747,747,747,0
20230704,154600,378590319,747,747,747,747,0
20230704,154500,378590319,747,747,747,747,0
20230704,154400,378590319,747,747,747,747,0
20230704,154300,378590319,747,747,747,747,0
20230704,154200,378590319,747,747,747,747,0
20230704,154100,378590319,747,747,747,747,0
20230704,154000,378590319,747,747,747,747,0
20230704,153900,378590319,747,747,747,747,14555
20230704,153800,378590319,747,747,747,747,0
20230704,153700,378590319,747,747,747,747,0
20230704,153600,378590319,747,747,747,747,0
20230704,153500,378590319,747,747,747,747,0
20230704,153400,378590319,747,747,747,747,0
20230704,153300,378590319,747,747,747,747,0
20230704,153200,378590319,747,747,747,747,0
20230704,153100,378590319,747,747,747,747,0
20230704,153000,378590319,747,747,747,747,14555
20230704,152900,367717734,746,746,746,746,0
20230704,152800,367717734,746,746,746,746,0
20230704,152700,367717734,746,746,746,746,0
20230704,152600,367717734,746,746,746,746,0
20230704,152500,367717734,746,746,746,746,0
20230704,152400,367717734,746,746,746,746,0
20230704,152300,367717734,746,746,746,746,0
20230704,152200,367717734,746,746,746,746,0
20230704,152100,367717734,746,746,746,746,0
20230704,152000,367717734,746,746,746,746,0
20230704,151900,367717734,746,746,746,745,4417
20230704,151800,364425268,747,747,747,747,2
20230704,151700,364423774,746,746,747,746,114
20230704,151600,364338729,747,747,747,746,105
20230704,151500,364260397,746,747,748,746,320
20230704,151400,364021376,748,746,748,746,8590
20230704,151300,357604725,747,746,747,746,188
20230704,151200,357464376,747,745,747,745,704
20230704,151100,356939472,746,745,746,745,2318
20230704,151000,355210326,746,746,746,746,1
20230704,150900,355209580,743,743,743,743,0
20230704,150800,355209580,743,746,746,743,3200
20230704,150700,352829744,746,745,746,745,6098
20230704,150600,348281118,744,744,745,744,2186
20230704,150500,346652945,745,743,745,743,2856
20230704,150400,344527464,743,744,744,742,4007
20230704,150300,341550259,744,744,744,744,0
20230704,150200,341550259,744,741,744,741,43
20230704,150100,341518347,741,741,741,741,60
20230704,150000,341473887,741,741,741,741,24
20230704,145900,341456103,743,741,743,741,598
20230704,145800,341012456,741,742,742,741,73
20230704,145700,340958350,743,743,743,742,12
20230704,145600,340949444,741,741,741,741,400
20230704,145500,340653044,742,743,743,742,15112
20230704,145400,329424840,742,742,742,742,39
20230704,145300,329395902,743,743,743,743,1
20230704,145200,329395159,739,739,739,739,0
20230704,145100,329395159,739,739,739,739,163
20230704,145000,329274702,738,739,739,738,1808
20230704,144900,327940198,739,740,740,739,1250
20230704,144800,327016198,741,741,741,740,5180
20230704,144700,323182898,741,741,741,741,100
20230704,144600,323108798,741,741,741,741,15
20230704,144500,323097683,743,741,743,741,228
20230704,144400,322928733,741,742,742,741,6205
20230704,144300,318329728,743,743,743,743,0
20230704,144200,318329728,743,743,743,743,10
20230704,144100,318322298,742,742,742,742,10
20230704,144000,318314878,742,742,742,742,3467
20230704,143900,315742364,742,742,742,742,2285
20230704,143800,314046894,742,743,743,742,2665
20230704,143700,312069231,743,743,743,743,3120
20230704,143600,309751071,743,743,743,743,5100
20230704,143500,305961771,743,744,744,743,2179
20230704,143400,304340675,746,744,746,744,2
20230704,143300,304339185,746,745,746,745,52
20230704,143200,304300444,745,745,745,745,2000
20230704,143100,302810444,745,745,745,745,0
20230704,143000,302810444,745,743,745,743,691
20230704,142900,302297029,745,744,745,743,1496
20230704,142800,301184082,745,744,745,744,1080
20230704,142700,300380561,744,744,744,744,265
20230704,142600,300183401,744,746,746,744,142
20230704,142500,300077673,745,745,745,745,1749
20230704,142400,298774668,745,746,746,745,179
20230704,142300,298641213,747,747,747,747,0
20230704,142200,298641213,747,747,747,747,0
20230704,142100,298641213,747,745,747,744,6740
20230704,142000,293626548,744,744,744,744,1496
20230704,141900,292513524,747,747,747,745,3713
20230704,141800,289743111,745,744,747,744,5515
20230704,141700,285627949,744,744,744,744,3564
20230704,141600,282976333,744,745,745,744,11723
20230704,141500,274253114,745,745,745,745,542
20230704,141400,273849324,745,747,747,745,7852
20230704,141300,267985964,748,750,750,748,6946
20230704,141200,262783300,753,750,753,750,14675
20230704,141100,251755675,751,746,751,746,19057
20230704,141000,237501323,746,744,746,744,4012
20230704,140900,234510276,744,743,744,743,5900
20230704,140800,230123740,743,743,743,743,0
20230704,140700,230123740,743,742,743,742,90
20230704,140600,230056935,743,743,743,743,6
20230704,140500,230052477,742,741,742,741,7312
20230704,140400,224632582,740,740,740,740,2712
20230704,140300,222625702,740,740,740,740,184
20230704,140200,222489542,741,739,741,739,2266
20230704,140100,220814964,739,739,739,739,0
20230704,140000,220814964,739,740,740,738,1978
20230704,135900,219351493,741,740,741,740,620
20230704,135800,218892692,740,739,740,739,921
20230704,135700,218212072,739,739,739,739,200
20230704,135600,218064272,739,739,739,739,0
20230704,135500,218064272,739,739,739,739,0
20230704,135400,218064272,739,739,739,739,0
20230704,135300,218064272,739,739,739,739,100
20230704,135200,217990372,737,737,737,737,0
20230704,135100,217990372,737,737,737,737,0
20230704,135000,217990372,737,737,737,737,0
20230704,134900,217990372,737,737,737,737,0
20230704,134800,217990372,737,737,737,737,0
20230704,134700,217990372,737,737,737,737,1
20230704,134600,217989635,739,739,739,739,3
20230704,134500,217987418,739,739,739,739,0
20230704,134400,217987418,739,739,739,739,0
20230704,134300,217987418,739,739,739,739,0
20230704,134200,217987418,739,739,739,739,1
20230704,134100,217986679,736,737,737,736,2945
20230704,134000,215819155,738,738,738,738,6
20230704,133900,215814727,738,739,739,738,38
20230704,133800,215786654,739,739,739,739,1
20230704,133700,215785915,738,738,738,738,0
20230704,133600,215785915,738,738,738,738,989
20230704,133500,215056033,739,739,739,739,0
20230704,133400,215056033,739,739,739,739,4611
20230704,133300,211648504,740,740,740,740,1
20230704,133200,211647764,736,737,737,736,2
20230704,133100,211646291,738,738,738,738,1
20230704,133000,211645553,740,738,740,738,2
20230704,132900,211644075,740,738,741,738,1690
20230704,132800,210393930,738,737,738,737,3314
20230704,132700,207951209,737,737,737,737,1
20230704,132600,207950472,735,735,735,735,0
20230704,132500,207950472,735,735,735,735,0
20230704,132400,207950472,735,735,735,735,0
20230704,132300,207950472,735,735,735,735,0
20230704,132200,207950472,735,735,735,735,1102
20230704,132100,207140502,735,733,735,733,2660
20230704,132000,205189074,733,733,733,733,0
20230704,131900,205189074,733,734,735,733,205
20230704,131800,205038801,731,731,731,731,0
20230704,131700,205038801,731,731,731,731,0
20230704,131600,205038801,731,731,731,731,130
20230704,131500,204943771,730,731,731,730,7196
20230704,131400,199689621,730,730,730,730,0
20230704,131300,199689621,730,730,730,730,0
20230704,131200,199689621,730,733,733,730,1913
20230704,131100,198292423,735,735,735,735,1
20230704,131000,198291688,735,735,735,735,100
20230704,130900,198218188,735,735,735,735,0
20230704,130800,198218188,735,735,735,735,0
20230704,130700,198218188,735,735,735,735,0
20230704,130600,198218188,735,735,735,735,0
20230704,130500,198218188,735,735,735,735,0
20230704,130400,198218188,735,735,735,735,1
20230704,130300,198217453,729,729,729,729,0
20230704,130200,198217453,729,737,737,729,6002
20230704,130100,193829397,737,737,737,737,0
20230704,130000,193829397,737,737,737,737,2
20230704,125900,193827923,738,738,738,738,0
20230704,125800,193827923,738,738,738,738,0
20230704,125700,193827923,738,739,740,737,1944
20230704,125600,192389408,740,739,740,739,8
20230704,125500,192383495,740,740,740,740,1
20230704,125400,192382755,739,739,739,739,207
20230704,125300,192229782,740,739,740,739,4421
20230704,125200,188961177,737,734,737,734,53083
20230704,125100,149889802,734,733,734,733,510
20230704,125000,149515472,732,732,732,732,216
20230704,124900,149357360,735,734,735,734,400
20230704,124800,149063370,735,730,735,730,5500
20230704,124700,145027512,729,729,729,729,0
20230704,124600,145027512,729,729,729,729,10
20230704,124500,145020222,729,729,729,729,235
20230704,124400,144848907,730,731,731,730,50
20230704,124300,144812406,731,731,731,731,2
20230704,124200,144810944,731,731,731,731,0
20230704,124100,144810944,731,731,731,731,0
20230704,124000,144810944,731,731,731,731,1
20230704,123900,144810213,731,731,731,731,52
20230704,123800,144772201,732,731,732,731,2068
20230704,123700,143258493,732,732,732,732,1
20230704,123600,143257761,731,731,731,731,243
20230704,123500,143080128,731,731,731,731,0
20230704,123400,143080128,731,731,731,731,0
20230704,123300,143080128,731,731,731,731,0
20230704,123200,143080128,731,731,731,731,0
20230704,123100,143080128,731,731,731,731,0
20230704,123000,143080128,731,731,731,731,0
20230704,122900,143080128,731,731,731,731,0
20230704,122800,143080128,731,731,731,731,0
20230704,122700,143080128,731,731,731,731,0
20230704,122600,143080128,731,731,731,731,500
20230704,122500,142714628,732,732,732,732,0
20230704,122400,142714628,732,732,732,732,0
20230704,122300,142714628,732,732,732,732,0
20230704,122200,142714628,732,732,732,732,0
20230704,122100,142714628,732,732,732,732,50
20230704,122000,142678028,732,732,732,732,0
20230704,121900,142678028,732,732,732,732,0
20230704,121800,142678028,732,732,732,732,0
20230704,121700,142678028,732,731,732,731,997
20230704,121600,141948389,732,732,732,732,0
20230704,121500,141948389,732,732,732,732,0
20230704,121400,141948389,732,732,732,732,0
20230704,121300,141948389,732,732,732,732,1
20230704,121200,141947657,729,729,729,729,500
20230704,121100,141583157,729,729,729,729,0
20230704,121000,141583157,729,729,729,729,50
20230704,120900,141546707,731,731,731,731,0
20230704,120800,141546707,731,731,731,731,0
20230704,120700,141546707,731,731,731,731,1
20230704,120600,141545976,730,730,730,730,678
20230704,120500,141051036,731,731,731,731,20
20230704,120400,141036416,732,732,732,732,0
20230704,120300,141036416,732,732,732,732,0
20230704,120200,141036416,732,732,732,732,0
20230704,120100,141036416,732,732,732,732,1
20230704,120000,141035684,727,729,729,727,100
20230704,115900,140962884,729,729,729,729,54
20230704,115800,140923518,731,731,731,731,3767
20230704,115700,138169841,731,731,731,731,0
20230704,115600,138169841,731,731,731,731,72
20230704,115500,138117209,730,731,731,730,49
20230704,115400,138081399,731,730,731,730,2001
20230704,115300,136619668,731,730,731,729,71
20230704,115200,136567857,732,732,732,732,0
20230704,115100,136567857,732,732,732,732,1
20230704,115000,136567125,730,730,730,730,30
20230704,114900,136545225,731,731,731,731,6
20230704,114800,136540839,731,731,731,731,0
20230704,114700,136540839,731,731,731,731,1
20230704,114600,136540108,732,732,732,732,0
20230704,114500,136540108,732,732,732,732,0
20230704,114400,136540108,732,732,732,731,5
20230704,114300,136536451,729,732,732,729,2743
20230704,114200,134536729,731,731,731,731,60
20230704,114100,134492869,732,732,732,732,0
20230704,114000,134492869,732,732,732,732,1
20230704,113900,134492137,731,731,731,731,0
20230704,113800,134492137,731,731,731,731,1
20230704,113700,134491406,732,732,732,732,1
20230704,113600,134490674,731,731,731,731,52
20230704,113500,134452662,731,731,731,731,116
20230704,113400,134367866,731,731,731,731,25
20230704,113300,134349591,731,731,731,731,7
20230704,113200,134344474,732,732,732,732,2
20230704,113100,134343010,731,732,732,729,1451
20230704,113000,133283879,732,731,732,731,152
20230704,112900,133172765,733,732,733,732,157
20230704,112800,133057840,733,731,733,731,1231
20230704,112700,132156748,732,732,732,732,0
20230704,112600,132156748,732,732,732,732,0
20230704,112500,132156748,732,732,732,732,0
20230704,112400,132156748,732,732,732,732,1
20230704,112300,132156016,731,732,732,731,827
20230704,112200,131551478,731,732,732,731,266
20230704,112100,131356776,735,735,735,735,1
20230704,112000,131356041,736,736,736,736,0
20230704,111900,131356041,736,735,736,735,7000
20230704,111800,126205116,735,735,735,735,0
20230704,111700,126205116,735,735,735,735,0
20230704,111600,126205116,735,735,735,735,0
20230704,111500,126205116,735,735,735,735,0
20230704,111400,126205116,735,735,736,735,566
20230704,111300,125789105,735,735,735,735,1200
20230704,111200,124907105,736,735,736,734,223
20230704,111100,124743395,734,736,736,734,623
20230704,111000,124285031,736,736,736,736,0
20230704,110900,124285031,736,736,736,736,0
20230704,110800,124285031,736,734,736,734,6
20230704,110700,124280625,734,733,734,726,694
20230704,110600,123773591,736,736,736,736,0
20230704,110500,123773591,736,736,736,736,0
20230704,110400,123773591,736,734,736,734,6
20230704,110300,123769185,733,734,734,733,1113
20230704,110200,122952247,735,735,735,735,0
20230704,110100,122952247,735,735,735,735,0
20230704,110000,122952247,735,735,735,735,9
20230704,105900,122945632,736,736,736,736,8406
20230704,105800,116758816,736,737,737,736,192
20230704,105700,116617482,737,736,737,736,455
20230704,105600,116282575,735,736,736,735,148
20230704,105500,116173691,735,736,736,735,175
20230704,105400,116044979,736,736,736,736,61
20230704,105300,116000083,735,736,736,735,743
20230704,105200,115453872,736,736,737,736,713
20230704,105100,114929099,735,730,738,730,8694
20230704,105000,108579283,730,730,730,730,0
20230704,104900,108579283,730,729,730,729,1869
20230704,104800,107215412,729,729,729,729,0
20230704,104700,107215412,729,728,729,728,1015
20230704,104600,106476491,728,728,728,728,0
20230704,104500,106476491,728,726,728,726,9
20230704,104400,106469955,726,728,728,726,155
20230704,104300,106357369,728,728,728,728,29
20230704,104200,106336257,728,728,728,728,13
20230704,104100,106326793,728,728,728,728,83
20230704,104000,106266369,728,728,728,728,2
20230704,103900,106264913,728,728,728,728,0
20230704,103800,106264913,728,728,728,728,0
20230704,103700,106264913,728,728,728,728,0
20230704,103600,106264913,728,727,728,727,2100
20230704,103500,104737733,728,728,728,728,0
20230704,103400,104737733,728,728,728,728,0
20230704,103300,104737733,728,728,728,728,0
20230704,103200,104737733,728,729,729,723,3432
20230704,103100,102253721,725,728,729,725,16572
20230704,103000,90228256,730,730,730,730,0
20230704,102900,90228256,730,728,730,728,6
20230704,102800,90223884,728,728,728,728,139
20230704,102700,90122692,728,728,728,728,74
20230704,102600,90068820,728,728,728,728,14
20230704,102500,90058628,730,728,730,728,23
20230704,102400,90041882,730,730,730,730,0
20230704,102300,90041882,730,730,730,730,0
20230704,102200,90041882,730,728,730,728,148
20230704,102100,89933942,730,730,730,730,10
20230704,102000,89926642,730,730,730,730,0
20230704,101900,89926642,730,730,730,730,1
20230704,101800,89925912,729,729,729,729,0
20230704,101700,89925912,729,729,729,729,0
20230704,101600,89925912,729,729,729,729,6517
20230704,101500,85175019,729,729,729,729,0
20230704,101400,85175019,729,729,729,729,0
20230704,101300,85175019,729,729,729,729,0
20230704,101200,85175019,729,729,729,729,0
20230704,101100,85175019,729,729,729,729,0
20230704,101000,85175019,729,729,729,729,0
20230704,100900,85175019,729,729,729,729,2561
20230704,100800,83308050,729,729,729,729,0
20230704,100700,83308050,729,729,729,729,0
20230704,100600,83308050,729,729,729,729,0
20230704,100500,83308050,729,726,729,726,1700
20230704,100400,82073847,729,729,729,729,0
20230704,100300,82073847,729,729,729,729,0
20230704,100200,82073847,729,729,729,729,0
20230704,100100,82073847,729,729,729,729,0
20230704,100000,82073847,729,729,729,729,0
20230704,095900,82073847,729,729,729,729,0
20230704,095800,82073847,729,729,729,729,0
20230704,095700,82073847,729,729,729,729,0
20230704,095600,82073847,729,729,729,729,0
20230704,095500,82073847,729,729,729,729,20
20230704,095400,82059267,730,730,730,730,0
20230704,095300,82059267,730,730,730,730,0
20230704,095200,82059267,730,730,730,730,500
20230704,095100,81694267,730,730,730,730,1
20230704,095000,81693537,725,725,725,725,0
20230704,094900,81693537,725,726,726,725,10000
20230704,094800,74440536,730,730,730,730,2
20230704,094700,74439076,730,730,730,730,0
20230704,094600,74439076,730,730,730,730,11
20230704,094500,74431046,730,730,730,730,0
20230704,094400,74431046,730,730,730,730,0
20230704,094300,74431046,730,730,730,730,0
20230704,094200,74431046,730,730,730,730,0
20230704,094100,74431046,730,730,730,730,0
20230704,094000,74431046,730,730,730,730,0
20230704,093900,74431046,730,730,730,730,500
20230704,093800,74066046,730,730,730,730,13
20230704,093700,74056556,730,730,730,730,2
20230704,093600,74055096,726,726,726,726,4000
20230704,093500,71151096,730,726,730,726,11
20230704,093400,71143070,730,730,730,730,0
20230704,093300,71143070,730,730,730,730,1
20230704,093200,71142340,730,730,730,730,1
20230704,093100,71141610,725,725,725,725,0
20230704,093000,71141610,725,725,725,725,0
20230704,092900,71141610,725,725,725,725,0
20230704,092800,71141610,725,725,725,725,0
20230704,092700,71141610,725,725,725,725,0
20230704,092600,71141610,725,725,725,725,20
20230704,092500,71127110,725,725,725,725,0
20230704,092400,71127110,725,725,725,725,0
20230704,092300,71127110,725,725,725,725,2
20230704,092200,71125660,725,725,725,725,0
20230704,092100,71125660,725,730,730,725,2502
20230704,092000,69310199,730,730,730,730,0
20230704,091900,69310199,730,729,730,729,53
20230704,091800,69271559,727,727,727,727,3327
20230704,091700,66852830,727,727,727,727,1
20230704,091600,66852103,726,726,726,726,63
20230704,091500,66806365,726,720,726,720,1999
20230704,091400,65361888,720,721,725,720,13260
20230704,091300,55804688,721,725,725,720,22368
20230704,091200,39680075,725,725,725,725,1000
20230704,091100,38955075,724,724,724,724,0
20230704,091000,38955075,724,724,724,724,10
20230704,090900,38947835,730,726,730,724,3326
20230704,090800,36537395,726,728,728,726,20110
20230704,090700,21909484,728,728,728,728,0
20230704,090600,21909484,728,728,728,728,402
20230704,090500,21616828,728,728,728,728,0
20230704,090400,21616828,728,728,728,728,3631
20230704,090300,18973460,727,727,727,727,2264
20230704,090200,17327532,720,732,732,720,11849
20230704,090100,8720400,740,741,742,739,3218
20230704,090000,6336300,742,731,742,729,8651